Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.9368 USDT |
611,588.3448 SFUND |
0.9488 USDT |
0.9129 USDT |
0.9202 USDT |
0.9185 USDT |
| 2023-06-02 |
0.9242 USDT |
508,807.1171 SFUND |
0.9107 USDT |
0.9037 USDT |
0.9111 USDT |
0.9242 USDT |
| 2023-06-01 |
0.9180 USDT |
506,622.5677 SFUND |
0.9475 USDT |
0.8937 USDT |
0.9125 USDT |
0.9149 USDT |
| 2023-05-31 |
0.9709 USDT |
496,780.5493 SFUND |
0.9968 USDT |
0.9421 USDT |
0.9491 USDT |
0.9448 USDT |
| 2023-05-30 |
0.9925 USDT |
507,439.9608 SFUND |
0.9903 USDT |
0.9808 USDT |
0.9927 USDT |
0.9904 USDT |
| 2023-05-29 |
1.0165 USDT |
520,781.7947 SFUND |
1.0145 USDT |
0.9810 USDT |
0.9917 USDT |
0.9887 USDT |
| 2023-05-28 |
0.9984 USDT |
490,257.0209 SFUND |
0.9749 USDT |
0.9699 USDT |
0.9848 USDT |
1.0062 USDT |
| 2023-05-27 |
0.9925 USDT |
433,934.3658 SFUND |
0.9991 USDT |
0.9612 USDT |
0.9844 USDT |
0.9839 USDT |
| 2023-05-26 |
0.9796 USDT |
444,684.8016 SFUND |
0.9918 USDT |
0.9637 USDT |
0.9757 USDT |
0.9840 USDT |
| 2023-05-25 |
0.9978 USDT |
442,460.9545 SFUND |
1.0033 USDT |
0.9542 USDT |
0.9911 USDT |
0.9908 USDT |
| 2023-05-24 |
1.0242 USDT |
476,585.4771 SFUND |
1.0589 USDT |
0.9712 USDT |
0.9985 USDT |
0.9968 USDT |
| 2023-05-23 |
1.0520 USDT |
427,835.9876 SFUND |
1.0500 USDT |
1.0280 USDT |
1.0432 USDT |
1.0453 USDT |
| 2023-05-22 |
1.0585 USDT |
448,336.7267 SFUND |
1.0674 USDT |
1.0397 USDT |
1.0542 USDT |
1.0603 USDT |
| 2023-05-21 |
1.0920 USDT |
488,006.2327 SFUND |
1.1011 USDT |
1.0495 USDT |
1.0726 USDT |
1.0704 USDT |
| 2023-05-20 |
1.0836 USDT |
460,375.1508 SFUND |
1.0768 USDT |
1.0719 USDT |
1.0778 USDT |
1.0901 USDT |
| 2023-05-19 |
1.0634 USDT |
551,672.4818 SFUND |
1.0381 USDT |
1.0360 USDT |
1.0524 USDT |
1.0804 USDT |
| 2023-05-18 |
1.0552 USDT |
554,573.9211 SFUND |
1.0533 USDT |
1.0244 USDT |
1.0457 USDT |
1.0374 USDT |
| 2023-05-17 |
1.0448 USDT |
504,577.7875 SFUND |
1.0477 USDT |
1.0296 USDT |
1.0369 USDT |
1.0516 USDT |
| 2023-05-16 |
1.0483 USDT |
402,914.3780 SFUND |
1.0626 USDT |
1.0314 USDT |
1.0446 USDT |
1.0435 USDT |
| 2023-05-15 |
1.0700 USDT |
443,694.1561 SFUND |
1.0586 USDT |
1.0509 USDT |
1.0609 USDT |
1.0699 USDT |
| 2023-05-14 |
1.0643 USDT |
518,767.3486 SFUND |
1.0613 USDT |
1.0508 USDT |
1.0610 USDT |
1.0593 USDT |
| 2023-05-13 |
1.0589 USDT |
504,157.7523 SFUND |
1.0442 USDT |
1.0422 USDT |
1.0445 USDT |
1.0646 USDT |
| 2023-05-12 |
1.0064 USDT |
482,748.7517 SFUND |
1.0119 USDT |
0.9827 USDT |
1.0084 USDT |
1.0176 USDT |
| 2023-05-11 |
1.0382 USDT |
472,792.8961 SFUND |
1.0668 USDT |
0.9917 USDT |
1.0246 USDT |
1.0096 USDT |
| 2023-05-10 |
1.0466 USDT |
470,702.1848 SFUND |
1.0420 USDT |
0.9924 USDT |
1.0275 USDT |
1.0401 USDT |
| 2023-05-09 |
1.1371 USDT |
426,585.0431 SFUND |
1.1935 USDT |
1.0758 USDT |
1.1064 USDT |
1.1064 USDT |
| 2023-05-08 |
1.2316 USDT |
443,138.6694 SFUND |
1.2802 USDT |
1.1880 USDT |
1.2019 USDT |
1.2000 USDT |
| 2023-05-07 |
1.3344 USDT |
411,413.2706 SFUND |
1.3655 USDT |
1.2703 USDT |
1.2875 USDT |
1.2845 USDT |
| 2023-05-06 |
1.3807 USDT |
404,701.4608 SFUND |
1.4060 USDT |
1.2977 USDT |
1.3580 USDT |
1.3615 USDT |
| 2023-05-05 |
1.3873 USDT |
391,756.5727 SFUND |
1.3751 USDT |
1.3484 USDT |
1.3756 USDT |
1.3996 USDT |
| 2023-05-04 |
1.3867 USDT |
358,057.6279 SFUND |
1.3510 USDT |
1.3463 USDT |
1.3633 USDT |
1.3815 USDT |
| 2023-05-03 |
1.3519 USDT |
429,521.4304 SFUND |
1.3775 USDT |
1.3098 USDT |
1.3246 USDT |
1.3525 USDT |
| 2023-05-02 |
1.3579 USDT |
314,917.5198 SFUND |
1.3695 USDT |
1.3287 USDT |
1.3460 USDT |
1.3721 USDT |
| 2023-05-01 |
1.4063 USDT |
339,736.6692 SFUND |
1.4382 USDT |
1.3601 USDT |
1.3782 USDT |
1.3772 USDT |
| 2023-04-30 |
1.4344 USDT |
351,988.5432 SFUND |
1.4070 USDT |
1.3930 USDT |
1.4031 USDT |
1.4347 USDT |
| 2023-04-29 |
1.3935 USDT |
702,809.0617 SFUND |
1.3896 USDT |
1.3619 USDT |
1.4015 USDT |
1.3970 USDT |
| 2023-04-28 |
1.3906 USDT |
967,939.7199 SFUND |
1.3951 USDT |
1.3375 USDT |
1.3859 USDT |
1.4027 USDT |
| 2023-04-27 |
1.3836 USDT |
368,449.2782 SFUND |
1.3338 USDT |
1.3167 USDT |
1.3400 USDT |
1.4333 USDT |
| 2023-04-26 |
1.3496 USDT |
396,359.1068 SFUND |
1.3161 USDT |
1.2753 USDT |
1.3222 USDT |
1.3181 USDT |
| 2023-04-25 |
1.2915 USDT |
337,279.8424 SFUND |
1.2903 USDT |
1.2652 USDT |
1.2835 USDT |
1.2905 USDT |
| 2023-04-24 |
1.3324 USDT |
358,474.8287 SFUND |
1.3312 USDT |
1.2951 USDT |
1.3339 USDT |
1.3384 USDT |
| 2023-04-23 |
1.3400 USDT |
312,091.7177 SFUND |
1.3503 USDT |
1.3057 USDT |
1.3362 USDT |
1.3242 USDT |
| 2023-04-22 |
1.3133 USDT |
362,937.8067 SFUND |
1.3057 USDT |
1.2870 USDT |
1.2970 USDT |
1.3423 USDT |
| 2023-04-21 |
1.3003 USDT |
338,787.4108 SFUND |
1.2960 USDT |
1.2589 USDT |
1.2802 USDT |
1.3182 USDT |
| 2023-04-20 |
1.3360 USDT |
445,951.8558 SFUND |
1.3277 USDT |
1.2896 USDT |
1.3027 USDT |
1.2973 USDT |
| 2023-04-19 |
1.3911 USDT |
435,576.2259 SFUND |
1.4324 USDT |
1.3201 USDT |
1.3524 USDT |
1.3357 USDT |
| 2023-04-18 |
1.4276 USDT |
352,825.7570 SFUND |
1.4265 USDT |
1.3912 USDT |
1.4183 USDT |
1.4332 USDT |
| 2023-04-17 |
1.4301 USDT |
381,937.0824 SFUND |
1.4831 USDT |
1.3707 USDT |
1.4100 USDT |
1.4148 USDT |
| 2023-04-16 |
1.4081 USDT |
353,930.5387 SFUND |
1.3892 USDT |
1.3646 USDT |
1.3940 USDT |
1.4675 USDT |
| 2023-04-15 |
1.4087 USDT |
386,467.4701 SFUND |
1.4678 USDT |
1.3721 USDT |
1.3940 USDT |
1.3895 USDT |